Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,81 | +0,23 % | CNY 12,88 | CNY 13,37 | CNY 12,71 | 14,25M |
| 2026-09-29 | CNY 12,78 | -0,23 % | CNY 12,66 | CNY 13,09 | CNY 12,47 | 14,67M |
| 2026-09-28 | CNY 12,81 | -2,21 % | CNY 13,03 | CNY 13,47 | CNY 12,63 | 16,29M |
| 2026-09-24 | CNY 13,10 | -2,96 % | CNY 13,37 | CNY 13,67 | CNY 13,07 | 16,02M |
| 2026-09-23 | CNY 13,50 | -4,59 % | CNY 14,04 | CNY 14,19 | CNY 13,44 | 27,04M |
| 2026-09-22 | CNY 14,15 | +10,98 % | CNY 12,80 | CNY 14,97 | CNY 12,80 | 39,95M |
| 2026-09-21 | CNY 12,75 | +5,72 % | CNY 12,27 | CNY 13,12 | CNY 11,98 | 22,91M |
| 2026-09-18 | CNY 12,06 | +2,38 % | CNY 11,88 | CNY 12,17 | CNY 11,78 | 12,98M |
| 2026-09-17 | CNY 11,78 | +0,51 % | CNY 11,63 | CNY 11,88 | CNY 11,57 | 8,53M |
| 2026-09-16 | CNY 11,72 | +0,51 % | CNY 11,48 | CNY 11,84 | CNY 11,48 | 8,87M |
| 2026-09-15 | CNY 11,66 | -2,02 % | CNY 12,00 | CNY 12,15 | CNY 11,65 | 8,86M |
| 2026-09-14 | CNY 11,90 | -1,00 % | CNY 11,81 | CNY 11,94 | CNY 11,65 | 8,48M |
| 2026-09-11 | CNY 12,02 | -3,06 % | CNY 12,15 | CNY 12,24 | CNY 11,78 | 12,47M |
| 2026-09-10 | CNY 12,40 | -2,75 % | CNY 12,69 | CNY 12,70 | CNY 12,37 | 11,09M |
| 2026-09-09 | CNY 12,75 | -2,52 % | CNY 13,00 | CNY 13,00 | CNY 12,57 | 14,49M |
| 2026-09-08 | CNY 13,08 | -4,18 % | CNY 13,45 | CNY 13,50 | CNY 13,00 | 20,18M |
| 2026-09-07 | CNY 13,65 | -1,37 % | CNY 13,95 | CNY 13,99 | CNY 13,35 | 23,32M |
| 2026-09-04 | CNY 13,84 | -1,70 % | CNY 14,10 | CNY 14,54 | CNY 13,61 | 35,01M |
| 2026-09-03 | CNY 14,08 | +7,81 % | CNY 13,77 | CNY 15,01 | CNY 13,77 | 42,80M |
| 2026-09-02 | CNY 13,06 | -3,69 % | CNY 13,30 | CNY 13,64 | CNY 12,81 | 20,04M |
| 2026-09-01 | CNY 13,56 | -1,81 % | CNY 13,73 | CNY 14,19 | CNY 13,36 | 25,57M |
| 2026-08-31 | CNY 13,81 | +3,76 % | CNY 13,16 | CNY 14,30 | CNY 13,10 | 32,42M |
| 2026-08-28 | CNY 13,31 | -3,27 % | CNY 13,76 | CNY 14,38 | CNY 13,22 | 35,73M |
| 2026-08-27 | CNY 13,76 | +10,70 % | CNY 13,25 | CNY 14,42 | CNY 13,25 | 42,51M |
| 2026-08-26 | CNY 12,43 | -2,05 % | CNY 12,71 | CNY 12,79 | CNY 12,10 | 18,92M |
| 2026-08-25 | CNY 12,69 | +0,32 % | CNY 12,60 | CNY 12,95 | CNY 12,21 | 23,73M |
| 2026-08-24 | CNY 12,65 | -7,66 % | CNY 13,51 | CNY 13,55 | CNY 12,39 | 26,68M |
| 2026-08-21 | CNY 13,70 | -2,28 % | CNY 13,92 | CNY 14,06 | CNY 13,40 | 24,11M |
| 2026-08-20 | CNY 14,02 | -7,15 % | CNY 14,88 | CNY 15,08 | CNY 13,91 | 29,96M |
| 2026-08-19 | CNY 15,10 | -9,80 % | CNY 15,68 | CNY 16,17 | CNY 14,33 | 39,92M |
| 2026-08-18 | CNY 16,74 | -7,67 % | CNY 17,58 | CNY 17,68 | CNY 16,18 | 44,80M |
| 2026-08-17 | CNY 18,13 | +6,02 % | CNY 17,95 | CNY 18,88 | CNY 17,60 | 49,31M |
| 2026-08-14 | CNY 17,10 | +2,83 % | CNY 17,06 | CNY 18,80 | CNY 16,72 | 49,66M |
| 2026-08-13 | CNY 16,63 | -1,42 % | CNY 17,02 | CNY 18,48 | CNY 16,55 | 48,54M |
| 2026-08-12 | CNY 16,87 | +10,99 % | CNY 15,11 | CNY 17,53 | CNY 14,93 | 52,02M |
| 2026-08-11 | CNY 15,20 | -5,82 % | CNY 15,82 | CNY 16,43 | CNY 14,90 | 36,69M |
| 2026-08-10 | CNY 16,14 | +3,99 % | CNY 15,40 | CNY 16,89 | CNY 15,40 | 43,11M |
| 2026-08-07 | CNY 15,52 | -1,15 % | CNY 15,41 | CNY 16,25 | CNY 14,78 | 42,93M |
| 2026-08-06 | CNY 15,70 | -5,08 % | CNY 15,60 | CNY 16,80 | CNY 15,35 | 42,48M |
| 2026-08-05 | CNY 16,54 | +6,16 % | CNY 15,31 | CNY 17,70 | CNY 14,81 | 54,91M |
| 2026-08-04 | CNY 15,58 | +9,72 % | CNY 14,69 | CNY 16,40 | CNY 14,10 | 51,84M |
| 2026-08-03 | CNY 14,20 | -13,63 % | CNY 15,50 | CNY 15,68 | CNY 14,02 | 48,31M |
| 2026-07-31 | CNY 16,44 | +20,00 % | CNY 13,15 | CNY 16,44 | CNY 13,00 | 58,56M |
| 2026-07-30 | CNY 13,70 | -3,66 % | CNY 14,24 | CNY 15,31 | CNY 13,50 | 44,11M |
| 2026-07-29 | CNY 14,22 | +5,02 % | CNY 13,55 | CNY 14,90 | CNY 13,55 | 44,01M |
| 2026-07-28 | CNY 13,54 | +1,96 % | CNY 13,19 | CNY 14,66 | CNY 12,68 | 50,20M |
| 2026-07-27 | CNY 13,28 | +19,96 % | CNY 10,52 | CNY 13,28 | CNY 10,28 | 38,61M |
| 2026-07-24 | CNY 11,07 | -13,79 % | CNY 11,99 | CNY 12,23 | CNY 10,96 | 35,33M |
| 2026-07-23 | CNY 12,84 | -10,46 % | CNY 13,30 | CNY 13,70 | CNY 12,25 | 43,40M |
| 2026-07-22 | CNY 14,34 | +7,74 % | CNY 13,20 | CNY 14,90 | CNY 12,63 | 52,98M |
| 2026-07-21 | CNY 13,31 | +20,02 % | CNY 10,49 | CNY 13,31 | CNY 10,49 | 47,72M |
| 2026-07-20 | CNY 11,09 | +5,82 % | CNY 12,58 | CNY 12,58 | CNY 10,65 | 44,04M |
| 2026-07-17 | CNY 10,48 | +20,05 % | CNY 9,24 | CNY 10,48 | CNY 9,21 | 16,42M |
| 2026-07-16 | CNY 8,73 | +4,05 % | CNY 8,39 | CNY 8,81 | CNY 8,27 | 4,62M |
| 2026-07-15 | CNY 8,39 | +2,44 % | CNY 8,19 | CNY 8,41 | CNY 8,18 | 3,26M |
| 2026-07-14 | CNY 8,19 | +1,99 % | CNY 8,02 | CNY 8,23 | CNY 7,93 | 3,44M |
| 2026-07-13 | CNY 8,03 | -4,63 % | CNY 8,30 | CNY 8,44 | CNY 7,99 | 5,15M |
| 2026-07-10 | CNY 8,42 | +1,08 % | CNY 8,32 | CNY 8,61 | CNY 8,16 | 3,92M |
| 2026-07-09 | CNY 8,33 | -0,48 % | CNY 8,33 | CNY 8,43 | CNY 8,12 | 3,05M |
| 2026-07-08 | CNY 8,37 | +0,84 % | CNY 8,36 | CNY 8,44 | CNY 8,20 | 4,05M |
| 2026-07-07 | CNY 8,30 | -5,57 % | CNY 8,81 | CNY 8,82 | CNY 8,29 | 3,93M |
| 2026-07-06 | CNY 8,79 | -0,23 % | CNY 8,82 | CNY 8,97 | CNY 8,71 | 3,71M |
| 2026-07-03 | CNY 8,81 | +1,73 % | CNY 8,77 | CNY 8,90 | CNY 8,67 | 3,20M |
| 2026-07-02 | CNY 8,66 | -0,57 % | CNY 8,65 | CNY 8,90 | CNY 8,64 | 3,72M |
| 2026-07-01 | CNY 8,71 | +1,75 % | CNY 8,47 | CNY 8,84 | CNY 8,46 | 3,96M |
| 2026-06-30 | CNY 8,56 | +0,71 % | CNY 8,55 | CNY 8,63 | CNY 8,40 | 4,10M |
| 2026-06-29 | CNY 8,50 | +0,59 % | CNY 8,40 | CNY 8,58 | CNY 8,17 | 3,87M |
| 2026-06-26 | CNY 8,45 | -2,65 % | CNY 8,61 | CNY 8,65 | CNY 8,34 | 3,39M |
| 2026-06-25 | CNY 8,68 | -2,03 % | CNY 8,85 | CNY 9,01 | CNY 8,58 | 3,63M |
| 2026-06-24 | CNY 8,86 | -3,28 % | CNY 9,07 | CNY 9,15 | CNY 8,81 | 4,10M |
| 2026-06-23 | CNY 9,16 | 0,00 % | CNY 9,24 | CNY 9,34 | CNY 9,10 | 3,61M |
| 2026-06-22 | CNY 9,16 | +1,44 % | CNY 9,10 | CNY 9,17 | CNY 8,76 | 4,12M |
| 2026-06-18 | CNY 9,03 | +0,11 % | CNY 9,06 | CNY 9,19 | CNY 8,86 | 4,35M |
| 2026-06-17 | CNY 9,02 | -3,32 % | CNY 9,37 | CNY 9,39 | CNY 8,97 | 4,19M |
| 2026-06-16 | CNY 9,33 | -1,37 % | CNY 9,44 | CNY 9,49 | CNY 9,16 | 3,19M |
| 2026-06-15 | CNY 9,46 | +0,64 % | CNY 9,42 | CNY 9,84 | CNY 9,38 | 4,89M |
| 2026-06-12 | CNY 9,40 | +2,51 % | CNY 9,28 | CNY 9,48 | CNY 9,12 | 4,68M |
| 2026-06-11 | CNY 9,17 | -2,76 % | CNY 9,33 | CNY 9,40 | CNY 9,06 | 4,22M |
| 2026-06-10 | CNY 9,43 | -2,28 % | CNY 9,56 | CNY 9,72 | CNY 9,28 | 4,23M |
| 2026-06-09 | CNY 9,65 | +1,15 % | CNY 9,54 | CNY 9,74 | CNY 9,36 | 5,00M |
| 2026-06-08 | CNY 9,54 | -0,73 % | CNY 9,35 | CNY 9,66 | CNY 9,21 | 5,82M |
| 2026-06-05 | CNY 9,61 | +1,16 % | CNY 9,45 | CNY 9,72 | CNY 9,33 | 5,64M |
| 2026-06-04 | CNY 9,50 | -3,16 % | CNY 9,72 | CNY 9,74 | CNY 9,41 | 6,40M |
| 2026-06-03 | CNY 9,81 | -3,06 % | CNY 10,03 | CNY 10,11 | CNY 9,74 | 9,92M |
| 2026-06-02 | CNY 10,12 | -5,24 % | CNY 10,55 | CNY 10,61 | CNY 10,04 | 10,36M |
| 2026-06-01 | CNY 10,68 | +1,14 % | CNY 10,37 | CNY 10,83 | CNY 10,28 | 11,02M |
| 2026-05-29 | CNY 10,56 | -4,26 % | CNY 11,00 | CNY 11,48 | CNY 10,37 | 16,76M |
| 2026-05-28 | CNY 11,03 | -4,58 % | CNY 10,78 | CNY 11,39 | CNY 10,78 | 18,54M |
| 2026-05-27 | CNY 11,56 | -6,09 % | CNY 12,66 | CNY 12,99 | CNY 11,10 | 30,71M |
| 2026-05-26 | CNY 12,31 | +19,98 % | CNY 12,31 | CNY 12,31 | CNY 12,05 | 11,02M |